Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.47 | 48.86 | 47.37 | 47.44 | 69,875 | -0.92(-1.89%) |
Nov 26, 2014 | 48.46 | 48.36 | 48.36 | 48.36 | 94,361 | +0.03(+0.07%) |
Nov 25, 2014 | 48.51 | 48.80 | 48.04 | 48.32 | 112,273 | -0.08(-0.16%) |
Nov 24, 2014 | 47.07 | 48.75 | 47.07 | 48.40 | 92,649 | +1.36(+2.90%) |
Nov 21, 2014 | 47.55 | 47.75 | 46.95 | 47.04 | 211,864 | +0.22(+0.48%) |
Nov 20, 2014 | 46.38 | 46.92 | 46.06 | 46.81 | 131,012 | +0.11(+0.24%) |
Nov 19, 2014 | 48.00 | 48.00 | 46.35 | 46.70 | 127,140 | -1.37(-2.86%) |
Nov 18, 2014 | 48.62 | 49.19 | 47.98 | 48.07 | 159,663 | -0.35(-0.73%) |
Nov 17, 2014 | 49.68 | 49.71 | 48.33 | 48.43 | 131,690 | -1.36(-2.72%) |
Nov 14, 2014 | 49.89 | 50.29 | 49.39 | 49.78 | 87,889 | +0.01(+0.02%) |
Nov 13, 2014 | 50.48 | 50.83 | 49.70 | 49.77 | 95,914 | -0.82(-1.62%) |
Nov 12, 2014 | 50.03 | 50.95 | 50.01 | 50.60 | 101,763 | +0.24(+0.48%) |
Nov 11, 2014 | 50.27 | 50.71 | 50.09 | 50.35 | 95,255 | +0.09(+0.19%) |
Nov 10, 2014 | 49.37 | 50.28 | 49.25 | 50.26 | 97,669 | +1.02(+2.07%) |
Nov 07, 2014 | 49.45 | 49.47 | 48.92 | 49.24 | 67,155 | -0.11(-0.23%) |
Nov 06, 2014 | 48.64 | 49.45 | 48.64 | 49.35 | 88,737 | +0.81(+1.67%) |
Nov 05, 2014 | 48.70 | 48.94 | 48.06 | 48.54 | 81,074 | +0.38(+0.79%) |
Nov 04, 2014 | 48.19 | 48.71 | 47.86 | 48.16 | 103,390 | -0.13(-0.27%) |
Nov 03, 2014 | 49.57 | 49.65 | 48.09 | 48.29 | 150,649 | -1.35(-2.71%) |
Oct 31, 2014 | 49.18 | 49.93 | 48.73 | 49.64 | 262,433 | +1.65(+3.44%) |
Oct 30, 2014 | 46.89 | 48.29 | 46.69 | 47.99 | 118,323 | +0.83(+1.76%) |
Oct 29, 2014 | 47.16 | 47.68 | 46.38 | 47.16 | 165,138 | -0.01(-0.02%) |
Oct 28, 2014 | 44.93 | 47.18 | 44.73 | 47.17 | 183,552 | +2.59(+5.81%) |
Oct 27, 2014 | 43.42 | 44.60 | 43.62 | 44.58 | 138,194 | +0.96(+2.20%) |
Oct 24, 2014 | 43.19 | 43.93 | 42.89 | 43.62 | 143,066 | +0.43(+1.00%) |
Oct 23, 2014 | 43.72 | 44.83 | 42.98 | 43.18 | 245,834 | +0.35(+0.83%) |
Oct 22, 2014 | 44.23 | 44.33 | 42.65 | 42.83 | 115,113 | -1.21(-2.75%) |
Oct 21, 2014 | 42.45 | 44.18 | 42.45 | 44.04 | 90,599 | +1.81(+4.27%) |
Oct 20, 2014 | 42.14 | 42.51 | 41.73 | 42.23 | 114,220 | -0.03(-0.08%) |
Oct 17, 2014 | 42.82 | 42.85 | 42.01 | 42.27 | 105,958 | +0.02(+0.04%) |
Oct 16, 2014 | 40.37 | 42.47 | 39.95 | 42.25 | 362,236 | +1.18(+2.88%) |
Oct 15, 2014 | 40.93 | 41.82 | 40.31 | 41.07 | 307,372 | -0.29(-0.69%) |
Oct 14, 2014 | 41.26 | 41.63 | 40.94 | 41.35 | 282,821 | +0.47(+1.14%) |
Oct 13, 2014 | 40.94 | 41.37 | 40.71 | 40.89 | 165,125 | +0.04(+0.11%) |
Oct 10, 2014 | 40.63 | 42.23 | 40.63 | 40.84 | 115,037 | -0.09(-0.21%) |
Oct 09, 2014 | 42.28 | 42.60 | 40.64 | 40.93 | 150,087 | -1.38(-3.27%) |
Oct 08, 2014 | 41.57 | 42.56 | 41.32 | 42.31 | 144,277 | +0.69(+1.66%) |
Oct 07, 2014 | 41.89 | 42.32 | 41.60 | 41.62 | 161,658 | -0.60(-1.41%) |
Oct 06, 2014 | 42.76 | 43.02 | 42.01 | 42.22 | 80,281 | -0.48(-1.13%) |
Oct 03, 2014 | 43.51 | 43.57 | 42.69 | 42.70 | 87,311 | -0.31(-0.72%) |
Oct 02, 2014 | 41.81 | 43.32 | 41.77 | 43.01 | 136,411 | +1.30(+3.11%) |
Oct 01, 2014 | 42.68 | 42.92 | 41.57 | 41.72 | 206,750 | -0.95(-2.23%) |
Sep 30, 2014 | 43.48 | 43.58 | 42.64 | 42.67 | 162,671 | -0.88(-2.02%) |
Sep 29, 2014 | 43.50 | 43.93 | 43.29 | 43.55 | 100,392 | -0.31(-0.71%) |
Sep 26, 2014 | 44.38 | 44.52 | 43.61 | 43.86 | 166,962 | -0.48(-1.09%) |
Sep 25, 2014 | 45.62 | 45.63 | 44.29 | 44.34 | 96,192 | -1.49(-3.26%) |
Sep 24, 2014 | 45.06 | 46.11 | 45.06 | 45.84 | 87,758 | +0.72(+1.59%) |
Sep 23, 2014 | 45.36 | 45.69 | 44.96 | 45.12 | 99,362 | -0.31(-0.68%) |
Sep 22, 2014 | 45.65 | 46.06 | 45.03 | 45.43 | 113,348 | +0.17(+0.38%) |
Sep 19, 2014 | 46.25 | 46.62 | 45.22 | 45.26 | 205,900 | -0.99(-2.15%) |
Sep 18, 2014 | 46.54 | 46.66 | 46.10 | 46.25 | 70,542 | -0.04(-0.09%) |
Sep 17, 2014 | 46.52 | 46.77 | 45.93 | 46.29 | 82,702 | -0.35(-0.74%) |
Sep 16, 2014 | 45.83 | 46.80 | 45.74 | 46.64 | 148,192 | +0.74(+1.62%) |
Sep 15, 2014 | 46.55 | 46.55 | 45.54 | 45.90 | 109,483 | -0.54(-1.17%) |
Sep 12, 2014 | 48.11 | 48.11 | 46.32 | 46.44 | 80,400 | -1.59(-3.31%) |
Sep 11, 2014 | 47.58 | 48.37 | 47.38 | 48.03 | 120,161 | +0.23(+0.49%) |
Sep 10, 2014 | 47.06 | 48.01 | 46.58 | 47.80 | 142,814 | +0.87(+1.86%) |
Sep 09, 2014 | 47.33 | 48.14 | 46.75 | 46.92 | 118,612 | -0.62(-1.31%) |
Sep 08, 2014 | 47.99 | 48.19 | 47.28 | 47.55 | 95,764 | -0.76(-1.57%) |
Sep 05, 2014 | 47.52 | 48.70 | 47.17 | 48.31 | 81,779 | +0.63(+1.32%) |
Sep 04, 2014 | 48.28 | 48.61 | 47.39 | 47.68 | 55,851 | -0.52(-1.08%) |
Sep 03, 2014 | 49.46 | 49.92 | 48.06 | 48.19 | 166,858 | -1.07(-2.17%) |
Sep 02, 2014 | 48.02 | 49.60 | 48.02 | 49.27 | 163,940 | +1.45(+3.03%) |
Aug 29, 2014 | 47.26 | 47.81 | 47.81 | 47.81 | 62,753 | +0.54(+1.15%) |
Aug 28, 2014 | 48.24 | 48.24 | 47.14 | 47.27 | 62,671 | -1.04(-2.15%) |
Aug 27, 2014 | 47.91 | 48.56 | 47.85 | 48.31 | 97,591 | +0.47(+0.97%) |
Aug 26, 2014 | 47.68 | 48.18 | 47.45 | 47.84 | 91,967 | +0.19(+0.40%) |
Aug 25, 2014 | 48.02 | 48.17 | 47.45 | 47.65 | 44,096 | -0.16(-0.34%) |
Aug 22, 2014 | 47.92 | 48.19 | 47.81 | 47.81 | 65,109 | -0.18(-0.38%) |
Aug 21, 2014 | 47.87 | 48.18 | 47.33 | 48.00 | 90,480 | +0.06(+0.13%) |
Aug 20, 2014 | 48.04 | 48.06 | 47.45 | 47.94 | 46,194 | -0.33(-0.68%) |
Aug 19, 2014 | 48.70 | 48.89 | 48.18 | 48.26 | 99,623 | -0.44(-0.90%) |
Aug 18, 2014 | 48.30 | 48.82 | 48.16 | 48.70 | 76,750 | +0.95(+1.99%) |
Aug 15, 2014 | 47.82 | 47.88 | 47.13 | 47.75 | 207,812 | +0.18(+0.38%) |
Aug 14, 2014 | 47.58 | 47.73 | 47.20 | 47.57 | 125,117 | +0.05(+0.11%) |
Aug 13, 2014 | 47.42 | 47.97 | 47.39 | 47.52 | 72,117 | +0.13(+0.27%) |
Aug 12, 2014 | 47.24 | 47.56 | 47.02 | 47.39 | 114,468 | -0.14(-0.29%) |
Aug 11, 2014 | 46.48 | 47.63 | 46.36 | 47.53 | 148,686 | +1.22(+2.63%) |
Aug 08, 2014 | 45.31 | 46.40 | 45.31 | 46.31 | 81,630 | +0.98(+2.15%) |
Aug 07, 2014 | 44.92 | 45.54 | 44.86 | 45.34 | 116,100 | +0.55(+1.23%) |
Aug 06, 2014 | 44.13 | 45.21 | 44.11 | 44.78 | 91,240 | +0.19(+0.43%) |
Aug 05, 2014 | 44.75 | 45.53 | 44.40 | 44.59 | 125,994 | -0.41(-0.92%) |
Aug 04, 2014 | 44.87 | 45.17 | 43.93 | 45.01 | 131,180 | +0.42(+0.95%) |
Aug 01, 2014 | 44.71 | 45.01 | 44.05 | 44.58 | 261,587 | -0.14(-0.31%) |
Jul 31, 2014 | 45.57 | 46.23 | 44.34 | 44.72 | 240,140 | -1.46(-3.16%) |
Jul 30, 2014 | 46.73 | 46.73 | 45.78 | 46.18 | 179,142 | -0.37(-0.80%) |
Jul 29, 2014 | 47.78 | 48.04 | 46.51 | 46.55 | 184,268 | -1.22(-2.55%) |
Jul 28, 2014 | 47.89 | 48.06 | 47.25 | 47.77 | 171,485 | -0.12(-0.25%) |
Jul 25, 2014 | 48.88 | 48.88 | 47.07 | 47.89 | 279,424 | -1.55(-3.14%) |
Jul 24, 2014 | 50.20 | 50.38 | 48.71 | 49.45 | 196,005 | -0.54(-1.07%) |
Jul 23, 2014 | 50.22 | 50.44 | 49.39 | 49.98 | 83,722 | -0.24(-0.48%) |
Jul 22, 2014 | 50.03 | 50.74 | 49.81 | 50.22 | 87,244 | +0.51(+1.02%) |
Jul 21, 2014 | 49.77 | 49.95 | 49.07 | 49.71 | 59,040 | -0.36(-0.72%) |
Jul 18, 2014 | 49.21 | 50.23 | 49.21 | 50.08 | 153,828 | +0.78(+1.58%) |
Jul 17, 2014 | 50.09 | 50.44 | 49.01 | 49.30 | 119,531 | -1.09(-2.16%) |
Jul 16, 2014 | 50.96 | 51.68 | 49.80 | 50.39 | 142,496 | -0.16(-0.32%) |
Jul 15, 2014 | 51.17 | 51.47 | 50.14 | 50.55 | 77,103 | -0.67(-1.30%) |
Jul 14, 2014 | 51.34 | 51.47 | 51.05 | 51.22 | 62,329 | +0.31(+0.61%) |
Jul 11, 2014 | 51.87 | 51.87 | 50.87 | 50.91 | 109,618 | -1.11(-2.13%) |
Jul 10, 2014 | 51.31 | 52.61 | 51.31 | 52.01 | 119,762 | -0.16(-0.31%) |
Jul 09, 2014 | 52.75 | 52.75 | 52.01 | 52.18 | 112,122 | -0.29(-0.56%) |
Jul 08, 2014 | 52.28 | 52.73 | 51.82 | 52.47 | 256,634 | +0.00(+0.00%) |
Jul 07, 2014 | 52.70 | 52.70 | 51.97 | 52.47 | 105,778 | -0.23(-0.44%) |
Jul 03, 2014 | 52.25 | 52.70 | 52.70 | 52.70 | 53,490 | +0.71(+1.36%) |
Jul 02, 2014 | 51.68 | 52.04 | 51.40 | 51.99 | 161,635 | +0.47(+0.91%) |
Jul 01, 2014 | 49.89 | 51.85 | 49.89 | 51.53 | 236,229 | +1.88(+3.79%) |
Jun 30, 2014 | 49.65 | 49.85 | 49.17 | 49.65 | 130,235 | -0.11(-0.23%) |
Jun 27, 2014 | 49.53 | 50.26 | 49.53 | 49.76 | 182,639 | -0.15(-0.29%) |
Jun 26, 2014 | 50.59 | 50.81 | 49.39 | 49.90 | 101,411 | -0.69(-1.37%) |
Jun 25, 2014 | 49.65 | 50.62 | 49.58 | 50.60 | 149,185 | +0.67(+1.35%) |
Jun 24, 2014 | 49.04 | 50.34 | 48.95 | 49.92 | 181,145 | +0.80(+1.64%) |
Jun 23, 2014 | 49.49 | 49.49 | 48.98 | 49.12 | 74,185 | -0.19(-0.39%) |
Jun 20, 2014 | 48.73 | 49.43 | 48.58 | 49.31 | 229,809 | +0.60(+1.24%) |
Jun 19, 2014 | 48.92 | 49.33 | 48.52 | 48.70 | 90,626 | -0.05(-0.11%) |
Jun 18, 2014 | 48.87 | 49.44 | 48.60 | 48.76 | 140,781 | -0.23(-0.48%) |
Jun 17, 2014 | 47.64 | 49.57 | 47.40 | 48.99 | 252,001 | +1.35(+2.83%) |
Jun 16, 2014 | 47.44 | 48.10 | 47.16 | 47.64 | 326,241 | +0.03(+0.07%) |
Jun 13, 2014 | 47.81 | 48.13 | 47.16 | 47.61 | 171,864 | -0.24(-0.51%) |
Jun 12, 2014 | 48.74 | 48.86 | 47.51 | 47.85 | 151,254 | -1.04(-2.12%) |
Jun 11, 2014 | 48.78 | 49.01 | 48.56 | 48.89 | 59,655 | -0.16(-0.33%) |
Jun 10, 2014 | 49.27 | 49.46 | 48.87 | 49.05 | 115,041 | +0.40(+0.82%) |
Jun 06, 2014 | 48.31 | 48.92 | 48.16 | 48.65 | 88,356 | +0.66(+1.37%) |
Jun 05, 2014 | 46.93 | 48.14 | 46.55 | 48.00 | 104,627 | +1.21(+2.58%) |
Jun 04, 2014 | 46.04 | 46.94 | 45.97 | 46.79 | 81,052 | +0.54(+1.16%) |
Jun 03, 2014 | 46.27 | 46.67 | 45.74 | 46.25 | 94,538 | -0.10(-0.22%) |
Jun 02, 2014 | 46.73 | 47.23 | 46.07 | 46.35 | 135,059 | -0.85(-1.81%) |
May 30, 2014 | 47.18 | 47.45 | 46.78 | 47.21 | 98,702 | +0.16(+0.33%) |
May 29, 2014 | 46.91 | 47.23 | 46.50 | 47.05 | 88,185 | +0.15(+0.31%) |
May 28, 2014 | 46.75 | 47.12 | 46.38 | 46.91 | 90,558 | +0.03(+0.06%) |
May 27, 2014 | 46.28 | 47.08 | 46.01 | 46.88 | 105,782 | +0.90(+1.95%) |
May 23, 2014 | 44.43 | 45.98 | 45.98 | 45.98 | 125,738 | +1.70(+3.84%) |
May 22, 2014 | 44.01 | 44.38 | 43.88 | 44.28 | 19,660 | +0.39(+0.89%) |
May 21, 2014 | 43.92 | 44.53 | 43.10 | 43.89 | 86,355 | +0.20(+0.45%) |
May 20, 2014 | 45.11 | 45.30 | 43.17 | 43.69 | 157,731 | -1.60(-3.53%) |
May 19, 2014 | 44.75 | 45.34 | 44.67 | 45.29 | 85,315 | +0.50(+1.12%) |
May 16, 2014 | 44.26 | 44.88 | 43.71 | 44.79 | 108,247 | +0.17(+0.39%) |
May 15, 2014 | 45.36 | 45.36 | 44.07 | 44.62 | 113,742 | -1.05(-2.31%) |
May 14, 2014 | 46.64 | 46.99 | 45.64 | 45.67 | 204,569 | -0.99(-2.13%) |
May 13, 2014 | 46.64 | 46.92 | 46.43 | 46.67 | 138,079 | -0.01(-0.02%) |
May 12, 2014 | 45.68 | 47.16 | 45.68 | 46.67 | 182,243 | +1.27(+2.80%) |
May 09, 2014 | 44.23 | 45.42 | 43.73 | 45.40 | 172,531 | +1.17(+2.66%) |
May 08, 2014 | 44.08 | 45.33 | 44.03 | 44.23 | 105,408 | +0.20(+0.45%) |
May 07, 2014 | 43.80 | 44.07 | 43.06 | 44.03 | 100,135 | +0.30(+0.69%) |
May 06, 2014 | 44.51 | 44.79 | 43.52 | 43.73 | 134,285 | -1.00(-2.24%) |
May 05, 2014 | 44.28 | 45.05 | 44.13 | 44.73 | 99,655 | +0.12(+0.27%) |
May 02, 2014 | 45.08 | 45.59 | 44.39 | 44.61 | 111,435 | -0.35(-0.77%) |
May 01, 2014 | 45.64 | 45.73 | 44.50 | 44.96 | 143,386 | -0.60(-1.33%) |
Apr 30, 2014 | 45.64 | 45.78 | 44.91 | 45.56 | 150,405 | -0.20(-0.43%) |
Apr 29, 2014 | 47.68 | 47.80 | 45.72 | 45.76 | 112,051 | -1.82(-3.83%) |
Apr 28, 2014 | 47.38 | 47.77 | 46.68 | 47.58 | 296,045 | +0.26(+0.55%) |
Apr 25, 2014 | 46.69 | 47.62 | 46.69 | 47.32 | 215,716 | +0.46(+0.98%) |
Apr 24, 2014 | 47.95 | 47.95 | 46.67 | 46.86 | 180,387 | -0.87(-1.83%) |
Apr 23, 2014 | 46.36 | 47.97 | 44.92 | 47.74 | 425,808 | -0.89(-1.83%) |
Apr 22, 2014 | 48.18 | 49.02 | 48.04 | 48.63 | 130,352 | +0.54(+1.11%) |
Apr 21, 2014 | 48.80 | 48.84 | 47.93 | 48.09 | 88,301 | -0.71(-1.45%) |
Apr 17, 2014 | 48.60 | 48.80 | 48.80 | 48.80 | 95,403 | +0.15(+0.30%) |
Apr 16, 2014 | 48.80 | 49.20 | 48.19 | 48.65 | 77,186 | +0.26(+0.54%) |
Apr 15, 2014 | 48.24 | 48.51 | 47.17 | 48.39 | 142,210 | +0.37(+0.77%) |
Apr 14, 2014 | 48.30 | 48.46 | 47.77 | 48.02 | 156,680 | +0.39(+0.82%) |
Apr 11, 2014 | 47.41 | 48.12 | 47.32 | 47.63 | 135,791 | -0.30(-0.63%) |
Apr 10, 2014 | 48.35 | 48.45 | 47.75 | 47.94 | 202,530 | -0.43(-0.89%) |
Apr 09, 2014 | 47.95 | 48.63 | 47.79 | 48.37 | 137,033 | +0.42(+0.88%) |
Apr 08, 2014 | 48.02 | 48.13 | 47.85 | 47.94 | 217,944 | -0.09(-0.18%) |
Apr 07, 2014 | 48.70 | 48.70 | 47.71 | 48.03 | 99,643 | -0.82(-1.68%) |
Apr 04, 2014 | 50.87 | 50.87 | 48.68 | 48.85 | 133,198 | -1.63(-3.23%) |
Apr 03, 2014 | 50.36 | 50.55 | 50.10 | 50.48 | 147,226 | +0.19(+0.38%) |
Apr 02, 2014 | 50.37 | 50.37 | 50.13 | 50.29 | 121,571 | -0.03(-0.05%) |
Apr 01, 2014 | 49.29 | 50.40 | 49.03 | 50.32 | 172,032 | +1.09(+2.21%) |
Mar 31, 2014 | 48.61 | 49.54 | 48.16 | 49.23 | 150,450 | +0.86(+1.77%) |
Mar 28, 2014 | 48.23 | 49.03 | 47.82 | 48.38 | 113,127 | +0.11(+0.23%) |
Mar 27, 2014 | 48.35 | 48.35 | 47.99 | 48.26 | 155,890 | -0.01(-0.02%) |
Mar 26, 2014 | 49.86 | 50.04 | 48.20 | 48.27 | 133,535 | -1.18(-2.39%) |
Mar 25, 2014 | 49.32 | 49.56 | 48.82 | 49.46 | 202,126 | +0.48(+0.99%) |
Mar 24, 2014 | 49.12 | 49.21 | 48.46 | 48.97 | 298,911 | +0.09(+0.18%) |
Mar 21, 2014 | 48.38 | 49.34 | 48.06 | 48.89 | 476,256 | +0.83(+1.73%) |
Mar 20, 2014 | 47.30 | 48.13 | 47.12 | 48.06 | 251,342 | +0.65(+1.37%) |
Mar 19, 2014 | 46.88 | 47.44 | 46.86 | 47.41 | 268,996 | +0.44(+0.94%) |
Mar 18, 2014 | 46.34 | 47.02 | 46.16 | 46.97 | 118,989 | +0.66(+1.44%) |
Mar 17, 2014 | 46.05 | 46.55 | 46.05 | 46.30 | 110,486 | +0.41(+0.88%) |
Mar 14, 2014 | 45.55 | 46.11 | 45.49 | 45.90 | 88,343 | +0.09(+0.19%) |
Mar 13, 2014 | 46.04 | 46.04 | 45.56 | 45.81 | 103,052 | -0.16(-0.34%) |
Mar 12, 2014 | 45.66 | 46.27 | 45.66 | 45.97 | 108,777 | +0.01(+0.02%) |
Mar 11, 2014 | 46.73 | 46.92 | 45.62 | 45.96 | 235,137 | -0.80(-1.72%) |